梓橦宫 (832566) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.370	13.300	-0.070	-0.52%	13.170	13.370	21481	2852	1.92%
2025-09-15	13.290	13.370	0.100	0.75%	13.180	13.430	17310	2307	1.55%
2025-09-12	13.440	13.270	-0.170	-1.26%	13.260	13.480	28168	3762	2.52%
2025-09-11	13.410	13.440	0.050	0.37%	13.190	13.450	22305	2976	2.00%
2025-09-10	13.520	13.390	-0.100	-0.74%	13.360	13.670	25352	3417	2.27%
2025-09-09	13.840	13.490	-0.390	-2.81%	13.440	13.890	46374	6305	4.15%
2025-09-08	13.980	13.880	-0.050	-0.36%	13.820	14.090	51690	7183	4.63%
2025-09-05	13.660	13.930	0.400	2.96%	13.580	14.010	66683	9232	5.97%
2025-09-04	13.330	13.530	0.240	1.81%	13.270	13.720	44580	6046	3.99%
2025-09-03	13.650	13.290	-0.350	-2.57%	13.260	13.730	35696	4836	3.20%
2025-09-02	13.500	13.640	0.120	0.89%	13.210	13.730	42324	5737	3.79%
2025-09-01	13.530	13.520	0.200	1.50%	13.280	13.540	30490	4090	2.73%
2025-08-29	13.240	13.320	0.060	0.45%	13.200	13.590	39160	5261	3.51%
2025-08-28	13.390	13.260	-0.130	-0.97%	12.820	13.530	54606	7210	4.89%
2025-08-27	13.940	13.390	-0.550	-3.95%	13.380	13.950	54626	7488	4.89%
2025-08-26	14.120	13.940	-0.290	-2.04%	13.920	14.190	48701	6819	4.36%
2025-08-25	13.900	14.230	0.250	1.79%	13.820	14.240	67004	9393	6.00%
2025-08-22	14.170	13.980	-0.180	-1.27%	13.820	14.190	44137	6156	3.95%
2025-08-21	14.270	14.160	-0.100	-0.70%	14.020	14.480	46265	6597	4.14%
2025-08-20	14.210	14.260	-0.060	-0.42%	14.020	14.430	53733	7645	4.81%
2025-08-19	14.240	14.320	0.110	0.77%	14.210	14.860	102092	14831	9.14%
2025-08-18	13.860	14.210	0.370	2.67%	13.800	14.230	67189	9460	6.02%
2025-08-15	13.510	13.840	0.360	2.67%	13.510	13.880	45367	6232	4.06%
2025-08-14	13.980	13.480	-0.510	-3.65%	13.480	13.980	51429	7035	4.61%
2025-08-13	14.020	13.990	0.000	0.00%	13.720	14.050	58494	8120	5.24%
2025-08-12	14.380	13.990	-0.440	-3.05%	13.990	14.450	60847	8605	5.45%
2025-08-11	14.220	14.430	0.300	2.12%	14.040	14.480	60145	8561	5.39%
2025-08-08	14.110	14.130	0.110	0.78%	13.960	14.360	53302	7549	4.77%
2025-08-07	14.060	14.020	-0.060	-0.43%	13.910	14.240	44553	6250	3.99%
2025-08-06	14.220	14.080	-0.070	-0.49%	13.960	14.330	63654	8955	5.70%
2025-08-05	14.350	14.150	-0.280	-1.94%	14.030	14.490	79274	11232	7.10%
2025-08-04	14.580	14.430	-0.320	-2.17%	13.980	14.780	109522	15664	9.81%
2025-08-01	14.700	14.750	0.000	0.00%	14.500	15.370	116709	17431	10.45%
2025-07-31	15.160	14.750	-0.750	-4.84%	14.730	16.180	180167	27697	16.13%
2025-07-30	14.580	15.500	0.640	4.31%	14.460	15.680	197168	29714	17.66%
2025-07-29	14.210	14.860	0.470	3.27%	14.180	15.200	162778	24035	14.58%
2025-07-28	14.000	14.390	0.340	2.42%	13.920	14.590	86698	12415	7.76%
2025-07-25	14.130	14.050	-0.310	-2.16%	14.010	14.980	128633	18539	11.52%
2025-07-24	14.400	14.360	0.660	4.82%	14.360	15.590	160674	23670	14.39%
2025-07-23	13.990	13.700	-0.390	-2.77%	13.620	14.450	92746	12990	8.31%
2025-07-22	14.300	14.290	-0.390	-2.66%	14.150	14.680	122595	17559	10.98%
2025-07-21	13.480	14.680	1.020	7.47%	13.320	15.210	177979	25704	15.94%
2025-07-18	13.290	13.660	0.320	2.40%	13.060	13.680	87901	11768	7.87%
2025-07-17	13.030	13.340	0.230	1.75%	13.030	13.450	61239	8130	5.48%
2025-07-16	12.930	13.110	0.180	1.39%	12.820	13.150	37999	4945	3.40%
2025-07-15	13.370	12.930	-0.490	-3.65%	12.770	13.370	70734	9178	6.33%
2025-07-14	13.180	13.420	0.220	1.67%	13.080	13.460	48302	6425	4.33%
2025-07-11	13.200	13.200	-0.010	-0.08%	13.110	13.480	58123	7710	5.20%
2025-07-10	12.870	13.210	0.400	3.12%	12.660	13.210	67441	8792	6.04%
2025-07-09	13.000	12.810	-0.150	-1.16%	12.770	13.120	43925	5677	3.93%
2025-07-08	12.810	12.960	0.160	1.25%	12.780	13.110	38309	4963	3.43%
2025-07-07	13.160	12.800	-0.300	-2.29%	12.760	13.340	54300	7054	4.86%
2025-07-04	13.430	13.100	-0.350	-2.60%	13.100	13.520	58751	7773	5.26%
2025-07-03	13.180	13.450	0.300	2.28%	13.130	13.520	63478	8499	5.68%
2025-07-02	13.390	13.150	-0.380	-2.81%	13.090	13.510	67163	8886	6.01%
2025-07-01	13.050	13.530	0.500	3.84%	12.980	13.550	100517	13392	9.00%
2025-06-30	12.870	13.030	0.160	1.24%	12.760	13.040	45456	5861	4.07%
2025-06-27	12.850	12.870	0.080	0.63%	12.760	13.060	45904	5929	4.11%
2025-06-26	12.900	12.790	-0.160	-1.24%	12.760	13.040	42883	5523	3.84%
2025-06-25	13.030	12.950	-0.080	-0.61%	12.650	13.080	52556	6752	4.71%
2025-06-24	12.850	13.030	0.200	1.56%	12.800	13.130	64667	8385	5.82%
2025-06-23	12.500	12.830	0.260	2.07%	12.220	12.860	56799	7133	5.11%
2025-06-20	12.540	12.570	0.030	0.24%	12.370	12.700	42589	5349	3.83%
2025-06-19	12.930	12.540	-0.510	-3.91%	12.420	13.280	73089	9313	6.58%
2025-06-18	13.400	13.050	-0.360	-2.68%	12.830	13.570	83490	10982	7.51%
2025-06-17	14.200	13.410	-0.390	-2.83%	13.260	14.440	112632	15605	10.13%
2025-06-16	13.830	13.800	0.100	0.73%	13.410	13.960	79211	10801	7.13%
2025-06-13	14.500	13.700	-0.840	-5.78%	13.700	15.030	123433	17557	11.10%
2025-06-12	13.850	14.540	0.550	3.93%	13.850	14.650	119753	17084	10.77%
2025-06-11	14.290	13.990	-0.040	-0.29%	13.680	14.340	100944	14097	9.08%
2025-06-10	14.360	14.030	-0.270	-1.89%	14.030	15.340	174494	25427	15.70%
2025-06-09	13.500	14.300	0.720	5.30%	13.470	15.110	171445	24603	15.42%